致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 23.50 | 24.02 | 1.26 | 5.54% | 22.04 | 24.55 | 788363 | 186326.36 | 43.79% |
| 2024-05-07 | 19.37 | 22.76 | 3.79 | 19.98% | 19.37 | 22.76 | 363945 | 78938.55 | 20.22% |
| 2024-05-06 | 18.76 | 18.97 | 0.15 | 0.80% | 18.75 | 19.22 | 254596 | 48222.26 | 14.14% |
| 2024-04-30 | 20.30 | 18.82 | -2.09 | -10.00% | 18.05 | 20.61 | 407045 | 77003.83 | 22.61% |
| 2024-04-29 | 20.90 | 20.91 | -0.29 | -1.37% | 20.42 | 21.50 | 409445 | 85518.74 | 22.74% |
| 2024-04-26 | 21.98 | 21.20 | -1.43 | -6.32% | 20.96 | 23.13 | 539320 | 117852.62 | 29.96% |
| 2024-04-25 | 23.49 | 22.63 | 0.27 | 1.21% | 21.88 | 23.92 | 485707 | 110253.01 | 26.98% |
| 2024-04-24 | 20.80 | 22.36 | -0.80 | -3.45% | 20.80 | 23.60 | 637668 | 143516.62 | 35.42% |
| 2024-04-23 | 20.00 | 23.16 | 3.01 | 14.94% | 19.65 | 23.18 | 680673 | 146337.72 | 37.81% |
| 2024-04-22 | 19.99 | 20.15 | 1.23 | 6.50% | 18.50 | 21.50 | 760529 | 152521.23 | 42.25% |
| 2024-04-19 | 16.26 | 18.92 | 3.15 | 19.97% | 16.22 | 18.92 | 613821 | 109046.39 | 34.10% |
| 2024-04-18 | 14.03 | 15.77 | 2.63 | 20.02% | 14.02 | 15.77 | 418298 | 63619.62 | 23.24% |
| 2024-04-17 | 12.35 | 13.14 | 1.23 | 10.33% | 12.22 | 13.17 | 178556 | 22952.45 | 9.92% |
| 2024-04-16 | 12.16 | 11.91 | -0.87 | -6.81% | 11.60 | 12.50 | 148314 | 17923.36 | 8.24% |
| 2024-04-15 | 12.47 | 12.78 | 0.24 | 1.91% | 11.91 | 12.91 | 134370 | 16897.26 | 7.46% |
| 2024-04-12 | 12.65 | 12.54 | -0.19 | -1.49% | 12.45 | 12.96 | 115716 | 14643.57 | 6.43% |
| 2024-04-11 | 13.33 | 12.73 | -1.21 | -8.68% | 12.66 | 13.34 | 189059 | 24505.64 | 10.50% |
| 2024-04-10 | 13.36 | 13.94 | 0.51 | 3.80% | 12.84 | 13.96 | 238005 | 32033.87 | 13.22% |
| 2024-04-09 | 13.05 | 13.43 | 0.41 | 3.15% | 13.01 | 14.25 | 184527 | 25096.09 | 10.25% |
| 2024-04-08 | 13.43 | 13.02 | -0.56 | -4.12% | 13.00 | 13.60 | 131437 | 17297.37 | 7.30% |
| 2024-04-03 | 14.02 | 13.58 | -0.64 | -4.50% | 13.26 | 14.18 | 221161 | 30044.65 | 12.29% |
| 2024-04-02 | 13.90 | 14.22 | 0.16 | 1.14% | 13.83 | 15.18 | 326960 | 47496.21 | 18.16% |
| 2024-04-01 | 14.03 | 14.06 | 0.02 | 0.14% | 13.72 | 14.28 | 200712 | 28075.83 | 11.15% |
| 2024-03-29 | 13.90 | 14.04 | -0.30 | -2.09% | 13.81 | 14.30 | 252128 | 35344.17 | 14.01% |
| 2024-03-28 | 12.44 | 14.34 | 2.26 | 18.71% | 12.40 | 14.45 | 378601 | 51703.02 | 21.03% |
| 2024-03-27 | 12.41 | 12.08 | -0.36 | -2.89% | 11.76 | 12.53 | 136851 | 16568.68 | 7.60% |
| 2024-03-26 | 12.77 | 12.44 | -0.32 | -2.51% | 12.28 | 12.96 | 158846 | 19933.99 | 8.82% |
| 2024-03-25 | 13.40 | 12.76 | -0.84 | -6.18% | 12.67 | 13.90 | 210926 | 27844.56 | 11.72% |
| 2024-03-22 | 13.75 | 13.60 | -0.32 | -2.30% | 13.30 | 14.06 | 247313 | 33793.58 | 13.74% |
| 2024-03-21 | 12.75 | 13.92 | 0.95 | 7.32% | 12.71 | 14.72 | 322663 | 44121.72 | 17.92% |
| 2024-03-20 | 12.61 | 12.97 | 0.62 | 5.02% | 12.49 | 13.00 | 186789 | 23763.79 | 10.38% |
| 2024-03-19 | 12.41 | 12.35 | -0.45 | -3.52% | 12.33 | 12.75 | 169521 | 21130.83 | 9.42% |
| 2024-03-18 | 11.86 | 12.80 | 0.94 | 7.93% | 11.81 | 12.81 | 221546 | 27684.67 | 12.31% |
| 2024-03-15 | 11.40 | 11.86 | 0.46 | 4.04% | 11.36 | 12.24 | 177154 | 21086.75 | 9.84% |
| 2024-03-14 | 11.78 | 11.40 | -0.40 | -3.39% | 11.20 | 11.82 | 116697 | 13407.91 | 6.48% |
| 2024-03-13 | 11.82 | 11.80 | -0.21 | -1.75% | 11.46 | 12.17 | 197544 | 23168.25 | 10.97% |
| 2024-03-12 | 11.14 | 12.01 | 0.88 | 7.91% | 11.10 | 12.40 | 226536 | 26837.43 | 12.58% |
| 2024-03-11 | 10.68 | 11.13 | 0.41 | 3.82% | 10.62 | 11.15 | 133686 | 14642.37 | 7.43% |
| 2024-03-08 | 10.50 | 10.72 | 0.33 | 3.18% | 10.45 | 10.72 | 72463 | 7670.60 | 4.03% |
| 2024-03-07 | 10.66 | 10.39 | -0.32 | -2.99% | 10.39 | 10.82 | 92129 | 9758.96 | 5.12% |
| 2024-03-06 | 10.52 | 10.71 | -0.06 | -0.56% | 10.32 | 10.80 | 124214 | 13078.66 | 6.90% |
| 2024-03-05 | 10.32 | 10.77 | 0.40 | 3.86% | 10.18 | 11.22 | 183991 | 20045.11 | 10.22% |
| 2024-03-04 | 10.59 | 10.37 | -0.25 | -2.35% | 10.20 | 10.74 | 89866 | 9333.11 | 4.99% |
| 2024-03-01 | 10.50 | 10.62 | 0.48 | 4.73% | 10.42 | 10.90 | 122378 | 12986.79 | 6.80% |
| 2024-02-29 | 9.70 | 10.14 | 0.41 | 4.21% | 9.67 | 10.15 | 83561 | 8335.99 | 4.64% |
| 2024-02-28 | 10.83 | 9.73 | -1.10 | -10.16% | 9.70 | 10.88 | 109266 | 11298.33 | 6.07% |
| 2024-02-27 | 10.29 | 10.83 | 0.47 | 4.54% | 10.20 | 10.84 | 71047 | 7477.65 | 3.95% |
| 2024-02-26 | 9.97 | 10.36 | 0.38 | 3.81% | 9.93 | 10.73 | 108514 | 11235.05 | 6.03% |
| 2024-02-23 | 9.67 | 9.98 | 0.28 | 2.89% | 9.61 | 10.05 | 69009 | 6797.39 | 3.83% |
| 2024-02-22 | 9.36 | 9.70 | 0.33 | 3.52% | 9.30 | 9.70 | 79481 | 7584.65 | 4.42% |
| 2024-02-21 | 9.02 | 9.37 | 0.22 | 2.40% | 8.97 | 9.56 | 81910 | 7659.04 | 4.55% |
| 2024-02-20 | 9.05 | 9.15 | 0.10 | 1.10% | 8.89 | 9.21 | 69373 | 6300.87 | 3.85% |
| 2024-02-19 | 9.00 | 9.05 | 0.25 | 2.84% | 8.87 | 9.46 | 169636 | 15508.29 | 9.42% |
| 2024-02-08 | 7.95 | 8.80 | 1.05 | 13.55% | 7.66 | 8.85 | 202672 | 16509.06 | 11.26% |
| 2024-02-07 | 8.18 | 7.75 | -0.46 | -5.60% | 7.57 | 8.26 | 192577 | 15048.49 | 10.70% |
| 2024-02-06 | 7.94 | 8.21 | 0.01 | 0.12% | 7.37 | 8.40 | 139053 | 10971.88 | 7.72% |
| 2024-02-05 | 9.21 | 8.20 | -1.12 | -12.02% | 7.71 | 9.37 | 123470 | 10234.13 | 6.86% |
| 2024-02-02 | 10.08 | 9.32 | -1.02 | -9.86% | 9.15 | 10.39 | 108072 | 10524.73 | 6.00% |
| 2024-02-01 | 10.41 | 10.34 | -0.15 | -1.43% | 9.91 | 10.51 | 81048 | 8297.52 | 4.50% |
| 2024-01-31 | 11.23 | 10.49 | -0.71 | -6.34% | 10.41 | 11.29 | 76061 | 8222.52 | 4.23% |
| 2024-01-30 | 11.67 | 11.20 | -0.42 | -3.61% | 11.14 | 11.67 | 52978 | 6037.70 | 2.94% |